Paris - Delayed Quote
EUR
Bonduelle SCA (BON.PA)
8.40
-0.06
(-0.71%)
At close: October 30 at 5:35:05 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.49
8.59
8.40
8.40
8.40
6,357
Oct 29, 2026
8.45
8.66
8.45
8.46
8.46
5,745
Oct 28, 2026
8.55
8.67
8.42
8.48
8.48
9,812
Oct 27, 2026
8.40
8.54
8.37
8.47
8.47
11,462
Oct 26, 2026
8.65
8.65
8.40
8.40
8.40
10,862
Oct 23, 2026
8.41
8.71
8.41
8.50
8.50
11,468
Oct 22, 2026
8.68
8.71
8.37
8.38
8.38
10,617
Oct 21, 2026
8.67
8.82
8.56
8.56
8.56
21,050
Oct 20, 2026
8.51
8.80
8.51
8.64
8.64
16,617
Oct 19, 2026
8.60
8.77
8.36
8.51
8.51
12,733
Oct 16, 2026
8.60
8.70
8.56
8.70
8.70
7,150
Oct 15, 2026
8.35
8.67
8.32
8.67
8.67
17,854
Oct 14, 2026
8.30
8.51
8.21
8.32
8.32
17,942
Oct 13, 2026
8.17
8.32
8.17
8.28
8.28
20,185
Oct 12, 2026
7.95
8.36
7.92
8.14
8.14
24,923
Oct 9, 2026
7.89
7.92
7.85
7.85
7.85
4,951
Oct 8, 2026
7.60
7.95
7.55
7.89
7.89
12,317
Oct 7, 2026
7.54
7.66
7.46
7.66
7.66
6,545
Oct 6, 2026
7.59
7.72
7.45
7.53
7.53
18,093
Oct 5, 2026
7.41
7.56
7.40
7.56
7.56
11,982
Oct 2, 2026
7.60
7.60
7.35
7.35
7.35
18,560
Oct 1, 2026
7.95
7.95
7.57
7.57
7.57
12,205
Sep 30, 2026
7.85
7.99
7.77
7.99
7.99
14,085
Sep 29, 2026
8.02
8.03
7.85
7.87
7.87
8,938
Sep 28, 2026
8.19
8.19
8.02
8.02
8.02
9,346
Sep 25, 2026
8.09
8.12
8.03
8.12
8.12
5,344
Sep 24, 2026
8.00
8.04
8.00
8.02
8.02
25,143
Sep 23, 2026
8.09
8.09
8.00
8.01
8.01
10,463
Sep 22, 2026
8.00
8.09
8.00
8.00
8.00
3,263
Sep 21, 2026
8.00
8.06
8.00
8.01
8.01
13,660
Sep 18, 2026
8.30
8.30
8.02
8.03
8.03
6,882
Sep 17, 2026
8.28
8.35
8.23
8.30
8.30
9,024
Sep 16, 2026
8.29
8.34
8.16
8.31
8.31
9,767
Sep 15, 2026
8.44
8.44
8.13
8.32
8.32
6,613
Sep 14, 2026
8.23
8.44
8.23
8.44
8.44
7,974
Sep 11, 2026
8.33
8.50
8.31
8.33
8.33
5,135
Sep 10, 2026
8.28
8.34
8.19
8.34
8.34
8,434
Sep 9, 2026
8.48
8.48
8.25
8.36
8.36
19,202
Sep 8, 2026
8.52
8.67
8.45
8.45
8.45
6,697
Sep 7, 2026
8.52
8.68
8.51
8.55
8.55
8,581
Sep 4, 2026
8.60
8.78
8.50
8.58
8.58
49,971
Sep 3, 2026
8.52
8.65
8.52
8.59
8.59
6,753
Sep 2, 2026
8.76
8.76
8.42
8.46
8.46
15,048
Sep 1, 2026
8.78
8.85
8.60
8.79
8.79
22,362
Aug 31, 2026
8.60
8.97
8.56
8.75
8.75
43,970
Aug 28, 2026
8.98
8.98
8.75
8.79
8.79
9,078
Aug 27, 2026
8.98
9.07
8.86
8.91
8.91
13,721
Aug 26, 2026
8.95
8.98
8.76
8.86
8.86
19,716
Aug 25, 2026
8.77
8.95
8.74
8.87
8.87
10,780
Aug 24, 2026
8.69
8.84
8.67
8.80
8.80
7,998
Aug 21, 2026
8.70
8.89
8.67
8.71
8.71
17,730
Aug 20, 2026
8.76
8.78
8.66
8.73
8.73
7,027
Aug 19, 2026
8.53
8.80
8.50
8.79
8.79
12,290
Aug 18, 2026
8.66
8.66
8.43
8.50
8.50
15,926
Aug 17, 2026
8.91
8.94
8.56
8.66
8.66
12,993
Aug 14, 2026
8.84
9.01
8.78
8.91
8.91
22,880
Aug 13, 2026
8.67
8.91
8.67
8.81
8.81
12,628
Aug 12, 2026
8.74
8.88
8.70
8.70
8.70
9,137
Aug 11, 2026
8.70
8.85
8.70
8.73
8.73
8,200
Aug 10, 2026
8.68
8.82
8.68
8.69
8.69
11,361
Aug 7, 2026
8.76
8.89
8.61
8.61
8.61
15,229
Aug 6, 2026
8.71
8.81
8.65
8.73
8.73
11,910
Aug 5, 2026
8.50
8.76
8.44
8.68
8.68
12,882
Aug 4, 2026
8.79
8.79
8.20
8.53
8.53
59,737
Aug 3, 2026
9.11
9.15
8.82
8.82
8.82
20,790
Jul 31, 2026
8.98
9.15
8.96
9.15
9.15
17,128
Jul 30, 2026
8.70
8.96
8.67
8.96
8.96
22,696
Jul 29, 2026
8.64
8.74
8.60
8.70
8.70
14,778
Jul 28, 2026
8.75
8.78
8.65
8.67
8.67
7,075
Jul 27, 2026
8.55
8.75
8.55
8.75
8.75
7,013
Jul 24, 2026
8.58
8.60
8.54
8.54
8.54
10,915
Jul 23, 2026
8.55
8.63
8.40
8.58
8.58
16,987
Jul 22, 2026
8.72
8.72
8.48
8.52
8.52
7,154
Jul 21, 2026
8.54
8.73
8.54
8.68
8.68
9,042
Jul 20, 2026
8.58
8.63
8.55
8.57
8.57
15,904
Jul 17, 2026
8.39
8.67
8.36
8.60
8.60
17,514
Jul 16, 2026
8.40
8.44
8.34
8.36
8.36
6,874
Jul 15, 2026
8.31
8.47
8.20
8.37
8.37
14,349
Jul 14, 2026
8.14
8.34
8.12
8.34
8.34
18,905
Jul 13, 2026
8.09
8.14
8.03
8.14
8.14
6,873
Jul 10, 2026
8.05
8.14
7.99
8.06
8.06
20,694
Jul 9, 2026
8.03
8.09
7.96
8.02
8.02
8,590
Jul 8, 2026
8.01
8.12
7.95
8.00
8.00
29,805
Jul 7, 2026
7.92
8.06
7.91
7.98
7.98
8,964
Jul 6, 2026
7.80
7.96
7.76
7.93
7.93
11,430
Jul 3, 2026
7.81
7.85
7.60
7.85
7.85
8,602
Jul 2, 2026
7.73
7.78
7.56
7.78
7.78
6,991
Jul 1, 2026
7.60
7.73
7.60
7.72
7.72
24,067
Jun 30, 2026
7.60
7.64
7.52
7.60
7.60
15,199
Jun 29, 2026
7.72
7.94
7.61
7.61
7.61
26,194
Jun 26, 2026
7.69
7.74
7.69
7.71
7.71
3,712
Jun 25, 2026
7.86
7.98
7.69
7.71
7.71
19,328
Jun 24, 2026
7.95
8.00
7.85
7.85
7.85
9,830
Jun 23, 2026
7.95
7.99
7.90
7.90
7.90
2,600
Jun 22, 2026
7.96
8.04
7.93
8.02
8.02
8,084
Jun 19, 2026
7.91
8.06
7.86
8.04
8.04
11,079
Jun 18, 2026
8.02
8.02
7.86
7.94
7.94
12,743
Jun 17, 2026
8.01
8.05
7.89
8.05
8.05
6,666
Jun 16, 2026
8.02
8.05
7.92
8.02
8.02
8,279
Jun 15, 2026
8.04
8.10
8.00
8.05
8.05
10,712
Jun 12, 2026
8.08
8.14
7.89
8.01
8.01
16,784
Jun 11, 2026
7.95
8.13
7.88
8.10
8.10
6,658
Jun 10, 2026
7.87
7.92
7.65
7.92
7.92
21,362
Jun 9, 2026
8.05
8.07
7.81
7.84
7.84
18,954
Jun 8, 2026
8.30
8.31
8.02
8.02
8.02
34,810
Jun 5, 2026
8.28
8.41
8.15
8.28
8.28
22,776
Jun 4, 2026
8.19
8.28
8.15
8.27
8.27
4,447
Jun 3, 2026
8.25
8.29
8.13
8.22
8.22
9,446
Jun 2, 2026
8.10
8.25
8.08
8.23
8.23
11,851
Jun 1, 2026
8.10
8.13
8.02
8.13
8.13
6,601
May 29, 2026
8.14
8.28
8.10
8.11
8.11
10,437
May 28, 2026
8.13
8.18
8.06
8.13
8.13
4,592
May 27, 2026
8.11
8.23
8.09
8.15
8.15
9,244
May 26, 2026
8.20
8.25
8.11
8.11
8.11
6,037
May 25, 2026
8.10
8.28
8.10
8.26
8.26
6,794
May 22, 2026
8.15
8.18
8.01
8.13
8.13
11,551
May 21, 2026
8.25
8.25
8.09
8.18
8.18
6,987
May 20, 2026
8.13
8.29
8.04
8.22
8.22
8,725
May 19, 2026
8.09
8.22
8.07
8.10
8.10
12,290
May 18, 2026
8.13
8.15
8.00
8.12
8.12
34,850
May 15, 2026
8.23
8.28
8.12
8.13
8.13
5,931
May 14, 2026
8.14
8.20
8.12
8.20
8.20
6,084
May 13, 2026
8.27
8.29
8.07
8.08
8.08
17,165
May 12, 2026
8.06
8.28
8.00
8.20
8.20
24,663
May 11, 2026
8.20
8.20
8.02
8.08
8.08
12,542
May 8, 2026
8.16
8.29
8.00
8.20
8.20
23,061
May 7, 2026
8.51
8.51
8.10
8.16
8.16
37,300
May 6, 2026
8.20
8.58
8.02
8.52
8.52
49,997
May 5, 2026
8.69
8.72
8.30
8.44
8.44
18,439
May 4, 2026
8.66
8.80
8.63
8.75
8.75
14,605
Apr 30, 2026
8.52
8.65
8.50
8.65
8.65
11,450
Apr 29, 2026
8.51
8.60
8.50
8.55
8.55
5,584
Apr 28, 2026
8.62
8.63
8.47
8.54
8.54
10,049
Apr 27, 2026
8.74
8.75
8.54
8.65
8.65
17,855
Apr 24, 2026
8.58
8.70
8.40
8.70
8.70
17,321
Apr 23, 2026
8.60
8.63
8.55
8.57
8.57
4,002
Apr 22, 2026
8.72
8.74
8.60
8.60
8.60
6,555
Apr 21, 2026
8.67
8.84
8.66
8.72
8.72
7,527
Apr 20, 2026
8.65
8.83
8.60
8.63
8.63
13,259
Apr 17, 2026
8.67
8.73
8.53
8.70
8.70
20,794
Apr 16, 2026
8.83
8.83
8.65
8.74
8.74
4,114
Apr 15, 2026
9.00
9.02
8.71
8.80
8.80
17,764
Apr 14, 2026
8.91
9.11
8.87
9.00
9.00
13,267
Apr 13, 2026
8.84
9.05
8.78
8.88
8.88
26,248
Apr 10, 2026
8.90
8.97
8.82
8.91
8.91
14,645
Apr 9, 2026
8.86
8.94
8.77
8.87
8.87
9,998
Apr 8, 2026
8.76
8.97
8.61
8.92
8.92
30,616
Apr 7, 2026
8.45
8.75
8.45
8.62
8.62
28,700
Apr 2, 2026
8.48
8.59
8.28
8.54
8.54
17,772
Apr 1, 2026
8.51
8.74
8.49
8.63
8.63
16,805
Mar 31, 2026
8.23
8.51
8.23
8.43
8.43
11,098
Mar 30, 2026
8.21
8.27
8.05
8.21
8.21
17,094
Mar 27, 2026
8.26
8.26
8.11
8.19
8.19
8,487
Mar 26, 2026
8.29
8.34
8.20
8.29
8.29
22,243
Mar 25, 2026
8.25
8.40
8.23
8.29
8.29
8,621
Mar 24, 2026
8.38
8.38
8.06
8.24
8.24
18,632
Mar 23, 2026
8.15
8.44
8.05
8.35
8.35
19,708
Mar 20, 2026
8.17
8.32
8.12
8.16
8.16
16,226
Mar 19, 2026
8.37
8.37
8.09
8.15
8.15
22,273
Mar 18, 2026
8.39
8.53
8.36
8.36
8.36
32,122
Mar 17, 2026
8.18
8.43
8.02
8.36
8.36
16,924
Mar 16, 2026
8.09
8.18
8.03
8.16
8.16
16,694
Mar 13, 2026
8.08
8.12
8.00
8.06
8.06
26,287
Mar 12, 2026
8.27
8.36
7.98
8.09
8.09
50,568
Mar 11, 2026
8.20
8.45
8.18
8.40
8.40
45,946
Mar 10, 2026
8.29
8.46
8.20
8.24
8.24
7,485
Mar 9, 2026
8.33
8.36
8.19
8.26
8.26
43,454
Mar 6, 2026
8.58
8.65
8.42
8.46
8.46
43,874
Mar 5, 2026
8.46
8.73
8.41
8.55
8.55
48,648
Mar 4, 2026
8.58
8.81
8.43
8.43
8.43
32,263
Mar 3, 2026
8.60
8.67
8.31
8.60
8.60
53,917
Mar 2, 2026
8.88
8.94
8.60
8.60
8.60
57,795
Feb 27, 2026
9.86
9.93
8.92
8.92
8.92
117,130
Feb 26, 2026
9.96
10.30
9.80
10.20
10.20
26,527
Feb 25, 2026
10.12
10.16
9.95
9.99
9.99
25,622
Feb 24, 2026
10.18
10.34
10.12
10.12
10.12
25,410
Feb 23, 2026
10.12
10.24
10.12
10.16
10.16
9,357
Feb 20, 2026
10.26
10.30
10.12
10.12
10.12
16,967
Feb 19, 2026
10.50
10.50
10.22
10.28
10.28
30,152
Feb 18, 2026
10.26
10.58
10.24
10.46
10.46
28,502
Feb 17, 2026
10.76
10.84
10.14
10.26
10.26
31,140
Feb 16, 2026
11.12
11.12
10.70
10.78
10.78
25,066
Feb 13, 2026
10.90
11.12
10.86
11.12
11.12
10,118
Feb 12, 2026
11.06
11.12
10.92
10.92
10.92
15,245
Feb 11, 2026
11.14
11.16
10.94
11.08
11.08
9,484
Feb 10, 2026
11.06
11.16
11.00
11.16
11.16
17,361
Feb 9, 2026
11.22
11.36
11.04
11.04
11.04
18,703
Feb 6, 2026
10.90
11.08
10.82
11.06
11.06
20,885
Feb 5, 2026
10.84
11.08
10.76
11.02
11.02
20,559
Feb 4, 2026
10.80
10.94
10.70
10.94
10.94
18,373
Feb 3, 2026
10.86
10.88
10.74
10.78
10.78
24,329
Feb 2, 2026
10.48
10.82
10.44
10.76
10.76
28,022
Jan 30, 2026
10.56
10.66
10.52
10.56
10.56
14,195
Jan 29, 2026
10.52
10.70
10.50
10.56
10.56
25,060
Jan 28, 2026
10.50
10.58
10.30
10.56
10.56
15,347
Jan 27, 2026
10.38
10.58
10.38
10.48
10.48
18,878
Jan 26, 2026
10.22
10.48
10.22
10.40
10.40
32,248
Jan 23, 2026
10.42
10.42
10.20
10.24
10.24
17,430
Jan 22, 2026
10.08
10.46
10.08
10.46
10.46
24,368
Jan 21, 2026
9.78
10.18
9.78
10.04
10.04
33,190
Jan 20, 2026
9.92
10.10
9.92
10.08
10.08
16,182
Jan 19, 2026
9.68
10.08
9.68
10.00
10.00
26,669
Jan 16, 2026
10.26
10.30
9.89
9.93
9.93
18,976
Jan 15, 2026
10.02
10.32
10.02
10.30
10.30
34,865
Jan 14, 2026
10.08
10.20
9.95
9.98
9.98
17,879
Jan 13, 2026
9.85
10.16
9.78
10.08
10.08
26,007
Jan 12, 2026
9.95
9.97
9.83
9.83
9.83
15,233
Jan 9, 2026
9.83
10.04
9.83
9.87
9.87
25,330
Jan 8, 2026
9.70
9.84
9.68
9.84
9.84
18,615
Jan 7, 2026
9.95
9.98
9.57
9.73
9.73
24,938
Jan 6, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
10.14
10.26
9.82
9.92
9.92
30,518
Jan 5, 2026
10.58
10.58
10.36
10.48
10.23
19,742
Jan 2, 2026
10.54
10.62
10.50
10.54
10.29
13,130
Dec 31, 2025
10.58
10.60
10.50
10.50
10.25
18,100
Dec 30, 2025
10.50
10.60
10.46
10.60
10.35
23,267
Dec 29, 2025
10.20
10.58
10.20
10.54
10.29
32,192
Dec 24, 2025
10.14
10.28
10.14
10.20
9.96
3,696
Dec 23, 2025
10.08
10.34
10.08
10.18
9.94
16,595
Dec 22, 2025
10.20
10.34
10.08
10.08
9.84
20,306
Dec 19, 2025
10.16
10.24
9.98
10.20
9.96
61,108
Dec 18, 2025
10.00
10.16
10.00
10.16
9.92
19,117
Dec 17, 2025
10.18
10.26
10.06
10.06
9.82
20,917
Dec 16, 2025
10.32
10.32
10.08
10.22
9.98
15,929
Dec 15, 2025
10.16
10.40
10.14
10.26
10.02
34,158
Dec 12, 2025
10.04
10.14
9.99
10.12
9.88
16,264
Dec 11, 2025
10.00
10.08
10.00
10.08
9.84
11,348
Dec 10, 2025
10.06
10.16
10.02
10.08
9.84
8,657
Dec 9, 2025
10.08
10.20
9.94
10.10
9.86
25,247
Dec 8, 2025
10.42
10.50
10.12
10.12
9.88
23,701
Dec 5, 2025
10.10
10.22
10.06
10.22
9.98
27,928
Dec 4, 2025
10.04
10.12
9.97
10.12
9.88
22,056
Dec 3, 2025
10.00
10.04
9.93
10.00
9.76
21,794
Dec 2, 2025
9.97
10.06
9.96
9.97
9.73
31,101
Dec 1, 2025
9.91
10.00
9.88
9.94
9.70
16,392
Nov 28, 2025
9.85
10.04
9.80
9.95
9.71
25,706
Nov 27, 2025
9.90
10.00
9.55
9.96
9.72
34,778
Nov 26, 2025
9.80
9.95
9.71
9.90
9.66
26,687
Nov 25, 2025
9.63
9.89
9.63
9.85
9.62
39,013
Nov 24, 2025
9.52
9.71
9.50
9.60
9.37
35,961
Nov 21, 2025
9.07
9.39
9.03
9.36
9.14
37,067
Nov 20, 2025
8.94
9.20
8.91
9.14
8.92
30,877
Nov 19, 2025
8.79
8.91
8.72
8.90
8.69
10,540
Nov 18, 2025
8.98
8.98
8.75
8.83
8.62
13,087
Nov 17, 2025
8.99
9.00
8.89
8.97
8.76
8,671
Nov 14, 2025
8.93
8.94
8.86
8.94
8.73
5,037
Nov 13, 2025
8.91
8.98
8.91
8.98
8.77
12,928
Nov 12, 2025
9.03
9.08
8.91
9.00
8.79
12,111
Nov 11, 2025
9.00
9.07
8.94
9.04
8.82
14,154
Nov 10, 2025
8.55
9.05
8.55
9.05
8.83
27,498
Nov 7, 2025
8.69
8.73
8.50
8.50
8.30
34,751
Nov 6, 2025
8.61
8.69
8.54
8.64
8.43
11,287
Nov 5, 2025
8.76
8.76
8.60
8.70
8.49
6,422
Nov 4, 2025
8.70
8.78
8.60
8.71
8.50
15,544
Nov 3, 2025
8.90
9.00
8.77
8.95
8.74
18,309
Oct 31, 2025
8.84
8.89
8.74
8.89
8.68
5,068
Oct 30, 2025
8.96
8.98
8.79
8.79
8.58
8,507
